Putnam Focused Large Cap ... (PVAL)
AMEX: PVAL
· Real-Time Price · USD
41.97
-0.03 (-0.07%)
At close: Sep 10, 2025, 3:59 PM
41.93
-0.10%
After-hours: Sep 10, 2025, 05:10 PM EDT
PVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 41.89 | 42.05 | 41.74 | 42.00 | 42.00 | 0.29% | 918,521 |
| Sep 8, 2025 | 41.78 | 41.89 | 41.55 | 41.88 | 41.88 | 0.24% | 604,000 |
| Sep 5, 2025 | 42.16 | 42.20 | 41.60 | 41.78 | 41.78 | -0.57% | 413,100 |
| Sep 4, 2025 | 41.77 | 42.02 | 41.69 | 42.02 | 42.02 | 0.74% | 820,802 |
| Sep 3, 2025 | 41.73 | 41.93 | 41.58 | 41.71 | 41.71 | -0.10% | 733,505 |
| Sep 2, 2025 | 41.64 | 41.77 | 41.39 | 41.75 | 41.75 | -0.43% | 762,427 |
| Aug 29, 2025 | 41.99 | 41.99 | 41.74 | 41.93 | 41.93 | 0.05% | 405,236 |
| Aug 28, 2025 | 41.94 | 41.98 | 41.75 | 41.91 | 41.91 | 0.14% | 603,427 |
| Aug 27, 2025 | 41.77 | 41.92 | 41.73 | 41.85 | 41.85 | 0.17% | 1,884,200 |
| Aug 26, 2025 | 41.63 | 41.81 | 41.55 | 41.78 | 41.78 | 0.43% | 518,900 |
| Aug 25, 2025 | 41.79 | 41.84 | 41.59 | 41.60 | 41.60 | -0.55% | 530,900 |
| Aug 22, 2025 | 41.38 | 41.88 | 41.37 | 41.83 | 41.83 | 1.50% | 403,400 |
| Aug 21, 2025 | 41.28 | 41.29 | 41.08 | 41.21 | 41.21 | -0.43% | 580,525 |
| Aug 20, 2025 | 41.26 | 41.50 | 41.26 | 41.39 | 41.39 | 0.10% | 823,830 |
| Aug 19, 2025 | 41.24 | 41.45 | 41.24 | 41.35 | 41.35 | 0.27% | 572,431 |
| Aug 18, 2025 | 41.16 | 41.28 | 41.09 | 41.24 | 41.24 | 0.17% | 546,400 |
| Aug 15, 2025 | 41.34 | 41.34 | 41.10 | 41.17 | 41.17 | -0.10% | 832,522 |
| Aug 14, 2025 | 41.05 | 41.25 | 40.89 | 41.21 | 41.21 | 0.02% | 473,200 |
| Aug 13, 2025 | 41.14 | 41.20 | 40.97 | 41.20 | 41.20 | 0.37% | 719,300 |
| Aug 12, 2025 | 40.63 | 41.05 | 40.61 | 41.05 | 41.05 | 1.43% | 694,744 |